New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,811.74+188.36 (+1.01%)
As of 01:44PM EDT. Market open.
In the money
Show:ListStraddle
Strike:16700.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240530C167000002024-04-24 12:06PM EDT2024-05-30993.902,125.702,147.300.00--151.44%
NDXP240531C167000002024-05-23 1:01PM EDT2024-05-312,092.402,132.902,151.800.00-1350.24%
NDXP240607C167000002024-04-30 1:05PM EDT2024-06-071,092.302,150.502,169.200.00--142.35%
NDX240621C167000002024-03-14 10:34AM EDT2024-06-211,803.601,648.001,665.000.00-12600.00%
NDX240719C167000002023-11-16 12:24PM EDT2024-07-19765.001,122.001,138.400.00-480.00%
NDX241018C167000002024-01-05 10:52AM EDT2024-10-181,234.902,029.002,051.200.00-110.00%
NDX241115C167000002024-05-14 2:40PM EDT2024-11-152,295.302,749.602,766.300.00--230.09%
NDX241220C167000002024-01-17 10:38AM EDT2024-12-201,594.550.000.000.00-30320.00%
NDX250117C167000002024-05-15 10:40AM EDT2025-01-172,684.642,975.403,000.800.00--1830.55%
NDX251219C167000002023-06-23 9:52AM EDT2025-12-192,119.002,048.002,248.000.00-118.68%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240524P167000002024-05-14 2:56PM EDT2024-05-244.120.000.200.00-302670.02%
NDXP240529P167000002024-05-24 9:50AM EDT2024-05-290.670.250.65-79.60-99.17%4433.58%
NDXP240531P167000002024-05-20 9:49AM EDT2024-05-312.850.901.400.00-11331.49%
NDXP240606P167000002024-05-13 10:18AM EDT2024-06-0619.972.703.600.00-1126.67%
NDXP240607P167000002024-05-22 1:37PM EDT2024-06-075.893.904.600.00-11426.63%
NDXP240610P167000002024-05-13 10:27AM EDT2024-06-1025.054.605.600.00-1024.99%
NDXP240612P167000002024-05-07 9:30AM EDT2024-06-1249.807.009.800.00--225.80%
NDXP240614P167000002024-05-17 11:47AM EDT2024-06-1418.0310.4011.300.00-4325.18%
NDXP240617P167000002024-05-17 12:48PM EDT2024-06-1718.9011.5013.800.00-2024.43%
NDX240621P167000002024-05-23 12:53PM EDT2024-06-2117.0615.6016.500.00-15723.41%
NDXP240628P167000002024-05-20 12:49PM EDT2024-06-2825.7021.9023.500.00-2722.46%
NDX240719P167000002024-05-24 12:26PM EDT2024-07-1941.1341.1042.20-16.57-28.72%51220.20%
NDX240816P167000002024-05-22 3:05PM EDT2024-08-1688.4078.5080.000.00-2819.40%
NDX240920P167000002024-05-21 3:49PM EDT2024-09-20131.00127.40129.200.00-42618.78%
NDX241018P167000002024-05-24 11:10AM EDT2024-10-18170.00169.80173.00-415.00-70.94%5518.61%
NDX241115P167000002024-05-17 2:43PM EDT2024-11-15273.92229.00232.900.00-1118.99%
NDX241220P167000002024-04-19 11:40AM EDT2024-12-20774.00319.10328.100.00-12219.88%
NDXP241231P167000002024-05-10 1:46PM EDT2024-12-31425.00294.20302.400.00-1218.73%
NDX250117P167000002024-04-23 2:55PM EDT2025-01-17675.500.000.000.00--13.13%
NDX250321P167000002024-04-12 12:36PM EDT2025-03-21714.10519.60536.200.00-1120.78%
NDX250417P167000002024-04-29 3:55PM EDT2025-04-17715.00428.70443.500.00--618.18%